Champ-Ray Industrial Co., Ltd. 7642
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 68,80+0,60 (+%0,88)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 68,80 | +%0,88 | TWD 69,90 | TWD 69,90 | TWD 68,00 | 22,21K |
| 2026-10-01 | TWD 68,20 | -%0,44 | TWD 68,50 | TWD 68,50 | TWD 67,40 | 8,00K |
| 2026-09-30 | TWD 68,50 | %0,00 | TWD 68,50 | TWD 69,30 | TWD 68,00 | 33,02K |
| 2026-09-29 | TWD 68,50 | -%3,25 | TWD 70,20 | TWD 70,20 | TWD 68,00 | 35,05K |
| 2026-09-24 | TWD 70,80 | +%3,21 | TWD 68,90 | TWD 71,10 | TWD 68,80 | 16,00K |
| 2026-09-23 | TWD 68,60 | +%0,44 | TWD 68,50 | TWD 69,00 | TWD 68,30 | 9,00K |
| 2026-09-22 | TWD 68,30 | -%0,73 | TWD 69,20 | TWD 71,30 | TWD 68,00 | 38,00K |
| 2026-09-21 | TWD 68,80 | -%3,51 | TWD 71,30 | TWD 71,30 | TWD 68,00 | 48,02K |
| 2026-09-18 | TWD 71,30 | +%1,86 | TWD 70,00 | TWD 73,00 | TWD 70,00 | 20,01K |
| 2026-09-17 | TWD 70,00 | +%1,45 | TWD 70,70 | TWD 71,00 | TWD 69,50 | 7,00K |
| 2026-09-16 | TWD 69,00 | -%3,23 | TWD 71,00 | TWD 71,00 | TWD 68,00 | 39,01K |
| 2026-09-15 | TWD 71,30 | -%1,79 | TWD 72,60 | TWD 72,60 | TWD 70,10 | 15,00K |
| 2026-09-14 | TWD 72,60 | -%1,63 | TWD 73,90 | TWD 73,90 | TWD 71,70 | 19,00K |
| 2026-09-11 | TWD 73,80 | -%0,94 | TWD 74,50 | TWD 75,60 | TWD 72,10 | 38,00K |
| 2026-09-10 | TWD 74,50 | -%3,62 | TWD 75,00 | TWD 75,00 | TWD 74,50 | 3,10K |
| 2026-09-09 | TWD 77,30 | +%2,11 | TWD 75,00 | TWD 77,30 | TWD 74,90 | 7,00K |
| 2026-09-08 | TWD 75,70 | -%0,13 | TWD 75,20 | TWD 76,00 | TWD 75,00 | 15,00K |
| 2026-09-07 | TWD 75,80 | +%0,13 | TWD 75,80 | TWD 75,80 | TWD 75,80 | 5,00K |
| 2026-09-04 | TWD 75,70 | -%0,66 | TWD 76,00 | TWD 76,30 | TWD 75,70 | 5,00K |
| 2026-09-03 | TWD 76,20 | -%1,04 | TWD 77,00 | TWD 77,70 | TWD 76,20 | 8,00K |
| 2026-09-02 | TWD 77,00 | -%0,13 | TWD 76,80 | TWD 77,00 | TWD 75,90 | 9,00K |
| 2026-09-01 | TWD 77,10 | -%0,26 | TWD 78,10 | TWD 79,30 | TWD 76,70 | 20,00K |
| 2026-08-31 | TWD 77,30 | -%2,15 | TWD 77,90 | TWD 77,90 | TWD 77,30 | 5,00K |
| 2026-08-28 | TWD 79,00 | +%1,15 | TWD 77,60 | TWD 79,00 | TWD 77,40 | 23,00K |
| 2026-08-27 | TWD 78,10 | -%1,39 | TWD 79,00 | TWD 79,00 | TWD 78,10 | 4,00K |
| 2026-08-26 | TWD 79,20 | +%0,89 | TWD 77,70 | TWD 79,30 | TWD 76,90 | 22,00K |
| 2026-08-25 | TWD 78,50 | +%0,26 | TWD 77,70 | TWD 79,00 | TWD 77,30 | 7,00K |
| 2026-08-24 | TWD 78,30 | -%1,26 | TWD 79,00 | TWD 79,00 | TWD 78,30 | 3,00K |
| 2026-08-21 | TWD 79,30 | +%0,38 | TWD 79,00 | TWD 79,30 | TWD 77,40 | 6,00K |
| 2026-08-20 | TWD 79,00 | +%1,02 | TWD 77,20 | TWD 79,00 | TWD 77,20 | 9,00K |
| 2026-08-19 | TWD 78,20 | +%0,39 | TWD 75,80 | TWD 78,30 | TWD 75,80 | 10,00K |
| 2026-08-18 | TWD 77,90 | %0,00 | TWD 77,70 | TWD 78,50 | TWD 76,70 | 18,00K |
| 2026-08-17 | TWD 77,90 | -%1,14 | TWD 79,50 | TWD 81,20 | TWD 77,90 | 28,00K |
| 2026-08-14 | TWD 78,80 | +%1,55 | TWD 77,70 | TWD 82,00 | TWD 77,70 | 73,12K |
| 2026-08-13 | TWD 77,60 | -%1,77 | TWD 80,10 | TWD 80,10 | TWD 77,60 | 26,00K |
| 2026-08-12 | TWD 79,00 | -%0,25 | TWD 78,00 | TWD 79,50 | TWD 77,00 | 16,00K |
| 2026-08-11 | TWD 79,20 | -%0,63 | TWD 79,90 | TWD 80,20 | TWD 78,00 | 12,00K |
| 2026-08-10 | TWD 79,70 | -%0,50 | TWD 80,30 | TWD 80,30 | TWD 78,50 | 17,00K |
| 2026-08-07 | TWD 80,10 | +%3,76 | TWD 78,60 | TWD 80,30 | TWD 77,50 | 27,00K |
| 2026-08-06 | TWD 77,20 | -%1,03 | TWD 78,00 | TWD 79,20 | TWD 76,70 | 12,00K |
| 2026-08-05 | TWD 78,00 | +%1,43 | TWD 76,40 | TWD 78,70 | TWD 76,40 | 20,00K |
| 2026-08-04 | TWD 76,90 | +%0,52 | TWD 76,50 | TWD 77,00 | TWD 74,30 | 9,00K |
| 2026-08-03 | TWD 76,50 | -%0,52 | TWD 75,80 | TWD 76,80 | TWD 75,80 | 7,04K |
| 2026-07-31 | TWD 76,90 | +%0,39 | TWD 78,00 | TWD 79,40 | TWD 74,70 | 38,00K |
| 2026-07-30 | TWD 76,60 | -%1,67 | TWD 77,90 | TWD 79,00 | TWD 75,20 | 23,00K |
| 2026-07-29 | TWD 77,90 | -%3,95 | TWD 78,30 | TWD 78,90 | TWD 73,40 | 52,00K |
| 2026-07-28 | TWD 81,10 | -%0,86 | TWD 79,20 | TWD 81,30 | TWD 78,80 | 41,00K |
| 2026-07-27 | TWD 81,80 | +%0,99 | TWD 81,00 | TWD 81,80 | TWD 77,20 | 30,00K |
| 2026-07-24 | TWD 81,00 | +%0,25 | TWD 81,40 | TWD 81,60 | TWD 79,40 | 24,00K |
| 2026-07-23 | TWD 80,80 | +%0,75 | TWD 82,00 | TWD 82,00 | TWD 80,20 | 20,04K |
| 2026-07-22 | TWD 80,20 | -%1,35 | TWD 80,00 | TWD 82,50 | TWD 78,20 | 62,00K |
| 2026-07-21 | TWD 81,30 | -%0,85 | TWD 82,20 | TWD 83,50 | TWD 80,50 | 49,00K |
| 2026-07-20 | TWD 82,00 | -%1,20 | TWD 83,00 | TWD 84,50 | TWD 82,00 | 77,38K |
| 2026-07-17 | TWD 83,00 | -%1,43 | TWD 82,00 | TWD 84,10 | TWD 81,30 | 124,00K |
| 2026-07-16 | TWD 84,20 | +%2,56 | TWD 83,10 | TWD 86,10 | TWD 80,60 | 197,00K |
| 2026-07-15 | TWD 82,10 | +%4,45 | TWD 80,20 | TWD 83,50 | TWD 78,30 | 147,04K |
| 2026-07-14 | TWD 78,60 | +%2,08 | TWD 78,90 | TWD 80,10 | TWD 75,70 | 105,01K |
| 2026-07-13 | TWD 77,00 | +%1,45 | TWD 76,80 | TWD 79,00 | TWD 76,60 | 76,00K |
| 2026-07-10 | TWD 75,90 | %0,00 | TWD 75,90 | TWD 75,90 | TWD 75,90 | 0 |
| 2026-07-09 | TWD 75,90 | %0,00 | TWD 76,50 | TWD 76,90 | TWD 75,90 | 10,00K |
| 2026-07-08 | TWD 75,90 | -%0,65 | TWD 76,50 | TWD 76,50 | TWD 74,50 | 25,00K |
| 2026-07-07 | TWD 76,40 | -%4,74 | TWD 80,30 | TWD 80,30 | TWD 76,40 | 54,05K |
| 2026-07-06 | TWD 80,20 | +%2,56 | TWD 78,40 | TWD 81,90 | TWD 78,40 | 129,00K |
| 2026-07-03 | TWD 78,20 | %0,00 | TWD 76,00 | TWD 79,20 | TWD 76,00 | 97,01K |
| 2026-07-02 | TWD 78,20 | +%5,39 | TWD 73,60 | TWD 78,50 | TWD 73,60 | 161,00K |
| 2026-07-01 | TWD 74,20 | +%2,34 | TWD 72,80 | TWD 76,40 | TWD 72,80 | 122,00K |
| 2026-06-30 | TWD 72,50 | +%3,57 | TWD 73,80 | TWD 74,40 | TWD 70,10 | 89,00K |
| 2026-06-29 | TWD 70,00 | +%4,17 | TWD 68,20 | TWD 71,90 | TWD 68,20 | 39,00K |
| 2026-06-26 | TWD 67,20 | -%1,03 | TWD 68,50 | TWD 68,70 | TWD 66,80 | 11,00K |
| 2026-06-25 | TWD 67,90 | -%1,59 | TWD 68,10 | TWD 68,50 | TWD 67,00 | 23,00K |
| 2026-06-24 | TWD 69,00 | +%1,02 | TWD 68,40 | TWD 69,00 | TWD 67,20 | 32,00K |
| 2026-06-23 | TWD 68,30 | -%3,94 | TWD 71,20 | TWD 71,20 | TWD 68,30 | 43,16K |
| 2026-06-22 | TWD 71,10 | -%0,97 | TWD 71,80 | TWD 72,00 | TWD 71,10 | 19,00K |
| 2026-06-18 | TWD 71,80 | -%1,37 | TWD 72,20 | TWD 73,50 | TWD 70,50 | 22,15K |
| 2026-06-17 | TWD 72,80 | +%4,60 | TWD 68,90 | TWD 73,60 | TWD 68,80 | 13,02K |
| 2026-06-16 | TWD 69,60 | -%5,43 | TWD 70,20 | TWD 70,50 | TWD 69,00 | 20,01K |
| 2026-06-15 | TWD 73,60 | -%0,54 | TWD 72,90 | TWD 73,70 | TWD 72,60 | 41,01K |
| 2026-06-12 | TWD 74,00 | +%0,68 | TWD 73,50 | TWD 75,00 | TWD 72,00 | 42,00K |
| 2026-06-11 | TWD 73,50 | +%1,38 | TWD 75,20 | TWD 75,20 | TWD 71,30 | 33,00K |
| 2026-06-10 | TWD 72,50 | -%5,35 | TWD 75,20 | TWD 76,00 | TWD 71,60 | 37,15K |
| 2026-06-09 | TWD 76,60 | +%0,79 | TWD 76,00 | TWD 77,60 | TWD 73,20 | 42,00K |
| 2026-06-08 | TWD 76,00 | -%0,78 | TWD 70,20 | TWD 76,00 | TWD 70,20 | 62,01K |
| 2026-06-05 | TWD 76,60 | +%4,64 | TWD 75,50 | TWD 80,30 | TWD 74,30 | 324,00K |
| 2026-06-04 | TWD 73,20 | +%9,91 | TWD 67,50 | TWD 73,20 | TWD 66,50 | 131,00K |
| 2026-06-03 | TWD 66,60 | +%1,06 | TWD 65,70 | TWD 66,70 | TWD 65,70 | 36,00K |
| 2026-06-02 | TWD 65,90 | -%1,35 | TWD 66,70 | TWD 66,70 | TWD 65,40 | 75,01K |
| 2026-06-01 | TWD 66,80 | +%0,75 | TWD 66,60 | TWD 67,00 | TWD 66,40 | 25,20K |
| 2026-05-29 | TWD 66,30 | +%0,45 | TWD 65,40 | TWD 66,60 | TWD 65,40 | 36,02K |
| 2026-05-28 | TWD 66,00 | -%0,90 | TWD 68,40 | TWD 68,40 | TWD 65,60 | 22,10K |
| 2026-05-27 | TWD 66,60 | -%2,06 | TWD 66,80 | TWD 67,00 | TWD 66,00 | 14,17K |